|
|
|
|
@@ -0,0 +1,615 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250221,191300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,191200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,191100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,191000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,190000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,185000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,184200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,184000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,183000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,182000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,181200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,181000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,180000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,175000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,174200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,174000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,173000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,172000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,171200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,171000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,170000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,165000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,164200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,164000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,163000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,162000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,161200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,161000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,160000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,155000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154300,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,154200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,154000,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153900,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153800,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153700,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153600,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153500,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153400,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153300,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153200,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153100,983356050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,153000,983356050,23950,23950,23950,23950,3117
|
|
|
|
|
20250221,152900,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152800,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152700,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152600,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152500,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152400,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152300,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152200,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152100,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,152000,908703900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,151900,908703900,24000,24000,24100,24000,15
|
|
|
|
|
20250221,151800,908343000,24000,24050,24100,24000,37
|
|
|
|
|
20250221,151700,907452200,24000,24000,24000,24000,1
|
|
|
|
|
20250221,151600,907428200,24000,24050,24050,24000,8
|
|
|
|
|
20250221,151500,907235900,24050,24050,24050,24000,283
|
|
|
|
|
20250221,151400,900429850,24100,24000,24100,24000,204
|
|
|
|
|
20250221,151300,895532500,24000,24050,24100,24000,108
|
|
|
|
|
20250221,151200,892934900,24000,24050,24100,24000,113
|
|
|
|
|
20250221,151100,890215850,24050,24000,24050,24000,108
|
|
|
|
|
20250221,151000,887618600,24000,24000,24050,24000,18
|
|
|
|
|
20250221,150900,887186050,24000,24000,24000,24000,0
|
|
|
|
|
20250221,150800,887186050,24000,24000,24000,24000,9
|
|
|
|
|
20250221,150700,886970050,24000,24050,24050,24000,376
|
|
|
|
|
20250221,150600,877927550,24050,24050,24050,24050,10
|
|
|
|
|
20250221,150500,877687050,24050,24050,24050,24000,12
|
|
|
|
|
20250221,150400,877398500,24050,24050,24050,24050,0
|
|
|
|
|
20250221,150300,877398500,24050,24000,24050,24000,400
|
|
|
|
|
20250221,150200,867793500,24050,24050,24050,24000,100
|
|
|
|
|
20250221,150100,865388600,24000,24000,24000,24000,0
|
|
|
|
|
20250221,150000,865388600,24000,24000,24050,24000,8
|
|
|
|
|
20250221,145900,865196450,24050,24050,24050,24000,370
|
|
|
|
|
20250221,145800,856298100,24050,24050,24050,24050,20
|
|
|
|
|
20250221,145700,855817100,24000,24000,24000,24000,88
|
|
|
|
|
20250221,145600,853705100,24000,24000,24000,24000,1
|
|
|
|
|
20250221,145500,853681100,24000,24000,24000,24000,6
|
|
|
|
|
20250221,145400,853537100,24000,24000,24000,24000,7
|
|
|
|
|
20250221,145300,853369100,24000,24000,24000,24000,113
|
|
|
|
|
20250221,145200,850657100,24000,24000,24000,24000,15
|
|
|
|
|
20250221,145100,850297100,23950,24000,24000,23950,33
|
|
|
|
|
20250221,145000,849505200,24000,24000,24000,24000,1
|
|
|
|
|
20250221,144900,849481200,24000,24000,24000,24000,5
|
|
|
|
|
20250221,144800,849361200,24000,24000,24050,24000,220
|
|
|
|
|
20250221,144700,844081100,24000,24000,24000,24000,0
|
|
|
|
|
20250221,144600,844081100,24000,24050,24050,24000,22
|
|
|
|
|
20250221,144500,843553050,24050,24050,24050,24050,0
|
|
|
|
|
20250221,144400,843553050,24050,24050,24050,24050,1
|
|
|
|
|
20250221,144300,843529000,24050,24000,24050,24000,8
|
|
|
|
|
20250221,144200,843336800,24000,24000,24000,24000,1
|
|
|
|
|
20250221,144100,843312800,24000,24000,24000,24000,0
|
|
|
|
|
20250221,144000,843312800,24000,24000,24000,24000,16
|
|
|
|
|
20250221,143900,842928800,23950,23950,23950,23950,400
|
|
|
|
|
20250221,143800,833348800,24050,24050,24050,24050,3
|
|
|
|
|
20250221,143700,833276650,24050,23950,24050,23950,13
|
|
|
|
|
20250221,143600,832964800,23950,23950,23950,23950,11
|
|
|
|
|
20250221,143500,832701350,23950,23950,23950,23950,1
|
|
|
|
|
20250221,143400,832677400,24000,24000,24000,24000,0
|
|
|
|
|
20250221,143300,832677400,24000,24000,24000,24000,0
|
|
|
|
|
20250221,143200,832677400,24000,24000,24000,24000,375
|
|
|
|
|
20250221,143100,823677400,23950,23950,23950,23950,2
|
|
|
|
|
20250221,143000,823629500,24000,24000,24000,24000,0
|
|
|
|
|
20250221,142900,823629500,24000,24000,24000,24000,13
|
|
|
|
|
20250221,142800,823317500,24000,23950,24000,23950,43
|
|
|
|
|
20250221,142700,822285550,24000,24000,24000,24000,9
|
|
|
|
|
20250221,142600,822069550,24000,24000,24000,24000,1
|
|
|
|
|
20250221,142500,822045550,24000,24000,24000,24000,1
|
|
|
|
|
20250221,142400,822021550,24000,24000,24000,24000,0
|
|
|
|
|
20250221,142300,822021550,24000,24000,24000,23950,123
|
|
|
|
|
20250221,142200,819070600,23950,23950,23950,23950,0
|
|
|
|
|
20250221,142100,819070600,23950,23950,23950,23950,1
|
|
|
|
|
20250221,142000,819046650,24000,24000,24000,24000,12
|
|
|
|
|
20250221,141900,818758650,24000,24000,24000,24000,204
|
|
|
|
|
20250221,141800,813862650,24000,24000,24000,24000,1
|
|
|
|
|
20250221,141700,813838650,23950,23950,23950,23950,50
|
|
|
|
|
20250221,141600,812641150,23950,23950,23950,23950,0
|
|
|
|
|
20250221,141500,812641150,23950,23950,23950,23950,23
|
|
|
|
|
20250221,141400,812090300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,141300,812090300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,141200,812090300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,141100,812090300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,141000,812090300,23950,23950,23950,23950,1
|
|
|
|
|
20250221,140900,812066350,23950,23950,24000,23950,52
|
|
|
|
|
20250221,140800,810819300,23950,24000,24000,23950,14
|
|
|
|
|
20250221,140700,810483350,24000,24000,24000,24000,8
|
|
|
|
|
20250221,140600,810291350,23950,23950,23950,23950,2
|
|
|
|
|
20250221,140500,810243450,24000,24000,24000,24000,13
|
|
|
|
|
20250221,140400,809931450,24000,24000,24000,24000,13
|
|
|
|
|
20250221,140300,809619450,24000,24000,24000,24000,13
|
|
|
|
|
20250221,140200,809307450,24000,24000,24000,24000,7
|
|
|
|
|
20250221,140100,809139450,24000,24000,24000,24000,0
|
|
|
|
|
20250221,140000,809139450,24000,23950,24000,23950,3
|
|
|
|
|
20250221,135900,809067550,24000,24000,24000,24000,0
|
|
|
|
|
20250221,135800,809067550,24000,24000,24000,24000,0
|
|
|
|
|
20250221,135700,809067550,24000,24000,24000,24000,501
|
|
|
|
|
20250221,135600,797043550,23950,23950,23950,23950,0
|
|
|
|
|
20250221,135500,797043550,23950,23950,23950,23950,1
|
|
|
|
|
20250221,135400,797019600,23950,23950,23950,23950,1
|
|
|
|
|
20250221,135300,796995650,23950,23950,23950,23950,0
|
|
|
|
|
20250221,135200,796995650,23950,23950,23950,23950,0
|
|
|
|
|
20250221,135100,796995650,23950,23950,23950,23950,7
|
|
|
|
|
20250221,135000,796828000,24000,23950,24000,23950,21
|
|
|
|
|
20250221,134900,796324100,23950,23950,23950,23950,0
|
|
|
|
|
20250221,134800,796324100,23950,23950,23950,23950,1
|
|
|
|
|
20250221,134700,796300150,24000,23950,24000,23950,24
|
|
|
|
|
20250221,134600,795725300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,134500,795725300,23950,23950,23950,23950,54
|
|
|
|
|
20250221,134400,794432000,23950,23950,23950,23950,0
|
|
|
|
|
20250221,134300,794432000,23950,23950,23950,23950,100
|
|
|
|
|
20250221,134200,792037000,23950,23950,23950,23950,1
|
|
|
|
|
20250221,134100,792013050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,134000,792013050,23950,23950,23950,23950,0
|
|
|
|
|
20250221,133900,792013050,23950,23950,23950,23950,2
|
|
|
|
|
20250221,133800,791965150,23950,23950,23950,23950,21
|
|
|
|
|
20250221,133700,791462200,23950,23900,23950,23900,43
|
|
|
|
|
20250221,133600,790432450,23950,23950,23950,23950,413
|
|
|
|
|
20250221,133500,780541100,23950,23950,23950,23950,7
|
|
|
|
|
20250221,133400,780373450,23950,23950,23950,23950,8
|
|
|
|
|
20250221,133300,780181850,23950,23950,23950,23950,222
|
|
|
|
|
20250221,133200,774864950,23950,23950,23950,23950,76
|
|
|
|
|
20250221,133100,773044750,23950,23950,23950,23950,71
|
|
|
|
|
20250221,133000,771344300,24000,24000,24000,24000,0
|
|
|
|
|
20250221,132900,771344300,24000,24000,24000,24000,32
|
|
|
|
|
20250221,132800,770576300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,132700,770576300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,132600,770576300,23950,24000,24000,23950,112
|
|
|
|
|
20250221,132500,767891850,23950,23950,23950,23950,1
|
|
|
|
|
20250221,132400,767867900,23950,23950,23950,23950,1
|
|
|
|
|
20250221,132300,767843950,24000,24000,24000,24000,0
|
|
|
|
|
20250221,132200,767843950,24000,23950,24000,23950,338
|
|
|
|
|
20250221,132100,759748800,24000,24000,24000,24000,242
|
|
|
|
|
20250221,132000,753940800,24000,24000,24000,24000,0
|
|
|
|
|
20250221,131900,753940800,24000,24000,24000,24000,1
|
|
|
|
|
20250221,131800,753916800,23950,23950,23950,23950,0
|
|
|
|
|
20250221,131700,753916800,23950,23950,23950,23950,1
|
|
|
|
|
20250221,131600,753892850,24000,24000,24000,24000,2
|
|
|
|
|
20250221,131500,753844850,24000,24000,24000,24000,32
|
|
|
|
|
20250221,131400,753076850,23950,23950,23950,23950,1
|
|
|
|
|
20250221,131300,753052900,24000,24000,24000,24000,21
|
|
|
|
|
20250221,131200,752548900,24000,24000,24000,24000,34
|
|
|
|
|
20250221,131100,751732900,24000,23950,24000,23950,38
|
|
|
|
|
20250221,131000,750820950,24000,24000,24000,24000,25
|
|
|
|
|
20250221,130900,750220950,24000,24000,24000,24000,17
|
|
|
|
|
20250221,130800,749812950,24000,24000,24000,24000,63
|
|
|
|
|
20250221,130700,748300950,23950,23950,23950,23950,0
|
|
|
|
|
20250221,130600,748300950,23950,23950,23950,23950,0
|
|
|
|
|
20250221,130500,748300950,23950,23950,23950,23950,1
|
|
|
|
|
20250221,130400,748277000,23950,24000,24000,23950,332
|
|
|
|
|
20250221,130300,740315350,23950,23950,23950,23950,0
|
|
|
|
|
20250221,130200,740315350,23950,23950,23950,23950,5
|
|
|
|
|
20250221,130100,740195600,24000,23950,24000,23950,12
|
|
|
|
|
20250221,130000,739907650,24000,24000,24000,24000,0
|
|
|
|
|
20250221,125900,739907650,24000,24000,24000,24000,2
|
|
|
|
|
20250221,125800,739859650,24000,24000,24000,24000,0
|
|
|
|
|
20250221,125700,739859650,24000,24000,24000,24000,10
|
|
|
|
|
20250221,125600,739619650,24000,24000,24000,24000,0
|
|
|
|
|
20250221,125500,739619650,24000,24000,24000,24000,0
|
|
|
|
|
20250221,125400,739619650,24000,23950,24000,23950,10
|
|
|
|
|
20250221,125300,739379700,23950,23950,23950,23950,0
|
|
|
|
|
20250221,125200,739379700,23950,23950,23950,23950,0
|
|
|
|
|
20250221,125100,739379700,23950,23950,23950,23950,1
|
|
|
|
|
20250221,125000,739355750,24000,24000,24000,24000,1
|
|
|
|
|
20250221,124900,739331750,24000,23950,24000,23950,22
|
|
|
|
|
20250221,124800,738803800,24000,24000,24000,24000,0
|
|
|
|
|
20250221,124700,738803800,24000,24000,24000,24000,2
|
|
|
|
|
20250221,124600,738755800,24000,24000,24000,24000,0
|
|
|
|
|
20250221,124500,738755800,24000,24000,24000,24000,4
|
|
|
|
|
20250221,124400,738659800,24000,24000,24000,24000,22
|
|
|
|
|
20250221,124300,738131800,24000,23950,24000,23950,31
|
|
|
|
|
20250221,124200,737387850,24000,24000,24000,24000,0
|
|
|
|
|
20250221,124100,737387850,24000,24000,24000,24000,1
|
|
|
|
|
20250221,124000,737363850,23950,23950,23950,23950,1
|
|
|
|
|
20250221,123900,737339900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,123800,737339900,24000,24000,24000,24000,0
|
|
|
|
|
20250221,123700,737339900,24000,23950,24000,23950,2
|
|
|
|
|
20250221,123600,737291950,24000,24000,24000,24000,26
|
|
|
|
|
20250221,123500,736667950,24000,24000,24000,24000,10
|
|
|
|
|
20250221,123400,736427950,24000,24000,24000,24000,0
|
|
|
|
|
20250221,123300,736427950,24000,24000,24000,23950,4
|
|
|
|
|
20250221,123200,736332000,24000,24000,24000,24000,2
|
|
|
|
|
20250221,123100,736284000,24000,24000,24000,24000,52
|
|
|
|
|
20250221,123000,735036000,24000,24000,24000,24000,5
|
|
|
|
|
20250221,122900,734916000,24000,24000,24000,24000,2
|
|
|
|
|
20250221,122800,734868000,24000,24000,24000,23950,5
|
|
|
|
|
20250221,122700,734748050,24000,23950,24000,23950,320
|
|
|
|
|
20250221,122600,727073550,23950,23950,23950,23950,0
|
|
|
|
|
20250221,122500,727073550,23950,23950,23950,23950,1
|
|
|
|
|
20250221,122400,727049600,24000,24000,24000,24000,0
|
|
|
|
|
20250221,122300,727049600,24000,23950,24000,23950,9
|
|
|
|
|
20250221,122200,726833650,24000,24000,24000,24000,1
|
|
|
|
|
20250221,122100,726809650,24000,24000,24000,24000,10
|
|
|
|
|
20250221,122000,726569650,24000,24000,24000,24000,0
|
|
|
|
|
20250221,121900,726569650,24000,24000,24000,24000,4
|
|
|
|
|
20250221,121800,726473650,23950,23950,23950,23950,20
|
|
|
|
|
20250221,121700,725994650,23950,23950,23950,23950,0
|
|
|
|
|
20250221,121600,725994650,23950,24000,24000,23950,168
|
|
|
|
|
20250221,121500,721962750,24000,24050,24050,24000,70
|
|
|
|
|
20250221,121400,720282700,24050,24050,24050,24050,2
|
|
|
|
|
20250221,121300,720234600,24050,24050,24050,24050,0
|
|
|
|
|
20250221,121200,720234600,24050,24000,24050,24000,2
|
|
|
|
|
20250221,121100,720186550,23950,23950,23950,23950,0
|
|
|
|
|
20250221,121000,720186550,23950,23950,23950,23950,0
|
|
|
|
|
20250221,120900,720186550,23950,23950,23950,23950,0
|
|
|
|
|
20250221,120800,720186550,23950,24100,24100,23950,87
|
|
|
|
|
20250221,120700,718098100,24050,24050,24050,24050,3
|
|
|
|
|
20250221,120600,718025950,24050,24050,24050,24050,1
|
|
|
|
|
20250221,120500,718001900,24000,24000,24000,24000,1
|
|
|
|
|
20250221,120400,717977900,24000,24000,24000,24000,11
|
|
|
|
|
20250221,120300,717713900,24050,24050,24050,24050,1
|
|
|
|
|
20250221,120200,717689850,24050,24050,24050,24050,1
|
|
|
|
|
20250221,120100,717665800,24050,24050,24050,24000,546
|
|
|
|
|
20250221,120000,704560900,24050,24050,24050,24050,31
|
|
|
|
|
20250221,115900,703815350,24050,24050,24050,24050,1
|
|
|
|
|
20250221,115800,703791300,24100,24100,24100,24100,0
|
|
|
|
|
20250221,115700,703791300,24100,24100,24100,24100,2
|
|
|
|
|
20250221,115600,703743100,24050,24050,24050,24050,0
|
|
|
|
|
20250221,115500,703743100,24050,24050,24050,24050,0
|
|
|
|
|
20250221,115400,703743100,24050,24050,24050,24050,25
|
|
|
|
|
20250221,115300,703141850,24050,24050,24050,24050,15
|
|
|
|
|
20250221,115200,702781100,24100,24050,24100,24050,9
|
|
|
|
|
20250221,115100,702564600,24050,24050,24050,24050,0
|
|
|
|
|
20250221,115000,702564600,24050,24100,24100,24050,47
|
|
|
|
|
20250221,114900,701434200,24050,24050,24050,24050,1
|
|
|
|
|
20250221,114800,701410150,24100,24100,24100,24100,0
|
|
|
|
|
20250221,114700,701410150,24100,24100,24100,24100,1
|
|
|
|
|
20250221,114600,701386050,24100,24100,24100,24100,1
|
|
|
|
|
20250221,114500,701361950,24000,24050,24050,24000,100
|
|
|
|
|
20250221,114400,698961850,24050,24050,24050,24050,0
|
|
|
|
|
20250221,114300,698961850,24050,24100,24100,24000,3
|
|
|
|
|
20250221,114200,698889700,24000,24000,24000,24000,1
|
|
|
|
|
20250221,114100,698865700,24050,24050,24050,24050,751
|
|
|
|
|
20250221,114000,680804150,24100,24050,24100,24050,102
|
|
|
|
|
20250221,113900,678351000,24100,24100,24100,24100,72
|
|
|
|
|
20250221,113800,676615800,24100,24100,24100,24100,1
|
|
|
|
|
20250221,113700,676591700,24050,24050,24050,24050,101
|
|
|
|
|
20250221,113600,674162650,24050,24050,24050,24050,1
|
|
|
|
|
20250221,113500,674138600,24050,24050,24050,24050,7
|
|
|
|
|
20250221,113400,673970250,24100,24050,24100,24050,12
|
|
|
|
|
20250221,113300,673681600,24100,24050,24100,24050,50
|
|
|
|
|
20250221,113200,672479000,24050,24050,24050,24050,32
|
|
|
|
|
20250221,113100,671709400,24050,24100,24100,24050,184
|
|
|
|
|
20250221,113000,667275900,24100,24100,24100,24100,3
|
|
|
|
|
20250221,112900,667203600,24100,24100,24100,24100,1
|
|
|
|
|
20250221,112800,667179500,24100,24050,24100,24050,15
|
|
|
|
|
20250221,112700,666818300,24050,24050,24050,24050,14
|
|
|
|
|
20250221,112600,666481600,24050,24100,24100,24050,35
|
|
|
|
|
20250221,112500,665639800,24050,24050,24050,24050,21
|
|
|
|
|
20250221,112400,665134750,24050,24050,24050,24050,15
|
|
|
|
|
20250221,112300,664774000,24050,24050,24050,24050,14
|
|
|
|
|
20250221,112200,664437300,24050,24050,24050,24050,14
|
|
|
|
|
20250221,112100,664100600,24050,24050,24100,24050,16
|
|
|
|
|
20250221,112000,663715700,24050,24050,24050,24050,140
|
|
|
|
|
20250221,111900,660348700,24050,24050,24050,24050,15
|
|
|
|
|
20250221,111800,659987950,24050,24050,24050,24050,9
|
|
|
|
|
20250221,111700,659771500,24050,24000,24050,24000,11
|
|
|
|
|
20250221,111600,659507450,24000,24100,24100,24000,2
|
|
|
|
|
20250221,111500,659459350,24050,24050,24050,24050,251
|
|
|
|
|
20250221,111400,653422800,24050,24050,24050,24050,5
|
|
|
|
|
20250221,111300,653302550,24000,24000,24000,24000,44
|
|
|
|
|
20250221,111200,652246550,24000,23900,24000,23900,1175
|
|
|
|
|
20250221,111100,624070250,23900,23900,23900,23900,0
|
|
|
|
|
20250221,111000,624070250,23900,23950,23950,23900,225
|
|
|
|
|
20250221,110900,618686650,23900,23950,23950,23900,153
|
|
|
|
|
20250221,110800,615024800,23950,23950,23950,23950,1
|
|
|
|
|
20250221,110700,615000850,23950,23950,23950,23950,110
|
|
|
|
|
20250221,110600,612366350,23950,23950,23950,23950,7
|
|
|
|
|
20250221,110500,612198700,24000,24000,24000,24000,0
|
|
|
|
|
20250221,110400,612198700,24000,24000,24000,24000,1
|
|
|
|
|
20250221,110300,612174700,24000,24000,24000,24000,15
|
|
|
|
|
20250221,110200,611814700,24000,24000,24000,24000,10
|
|
|
|
|
20250221,110100,611574700,24000,24000,24000,24000,0
|
|
|
|
|
20250221,110000,611574700,24000,23950,24000,23950,2
|
|
|
|
|
20250221,105900,611526750,23950,23950,24000,23950,55
|
|
|
|
|
20250221,105800,610206950,23950,23950,23950,23950,22
|
|
|
|
|
20250221,105700,609680050,23950,23950,24000,23950,101
|
|
|
|
|
20250221,105600,607260600,24000,24000,24000,24000,41
|
|
|
|
|
20250221,105500,606276600,23950,23900,23950,23900,428
|
|
|
|
|
20250221,105400,596026050,23950,23950,23950,23950,15
|
|
|
|
|
20250221,105300,595666800,23950,23950,23950,23950,80
|
|
|
|
|
20250221,105200,593750800,23950,23950,23950,23950,1
|
|
|
|
|
20250221,105100,593726850,23950,23950,23950,23950,32
|
|
|
|
|
20250221,105000,592960450,23950,23950,23950,23950,13
|
|
|
|
|
20250221,104900,592649100,23950,24000,24000,23950,838
|
|
|
|
|
20250221,104800,572578800,24000,23950,24000,23950,12
|
|
|
|
|
20250221,104700,572291300,24000,24000,24000,24000,2
|
|
|
|
|
20250221,104600,572243300,24000,24000,24000,24000,6
|
|
|
|
|
20250221,104500,572099300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,104400,572099300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,104300,572099300,23950,23950,23950,23950,0
|
|
|
|
|
20250221,104200,572099300,23950,23950,23950,23950,15
|
|
|
|
|
20250221,104100,571740050,23950,24000,24000,23950,7
|
|
|
|
|
20250221,104000,571572300,23950,23950,23950,23950,520
|
|
|
|
|
20250221,103900,559118300,23950,23950,23950,23950,69
|
|
|
|
|
20250221,103800,557465750,23950,23950,23950,23950,8
|
|
|
|
|
20250221,103700,557274150,23900,23950,23950,23900,58
|
|
|
|
|
20250221,103600,555887850,23950,23950,23950,23950,4
|
|
|
|
|
20250221,103500,555792050,23950,23950,23950,23900,7
|
|
|
|
|
20250221,103400,555624500,23900,23950,23950,23900,9
|
|
|
|
|
20250221,103300,555409100,23950,23950,23950,23950,5
|
|
|
|
|
20250221,103200,555289350,23900,23950,23950,23900,226
|
|
|
|
|
20250221,103100,549887250,23950,23950,23950,23950,13
|
|
|
|
|
20250221,103000,549575900,23950,23950,23950,23950,209
|
|
|
|
|
20250221,102900,544570350,23950,23950,23950,23950,33
|
|
|
|
|
20250221,102800,543780000,23950,23950,23950,23950,7
|
|
|
|
|
20250221,102700,543612350,23950,23950,23950,23950,4
|
|
|
|
|
20250221,102600,543516550,23950,23950,23950,23950,0
|
|
|
|
|
20250221,102500,543516550,23950,23950,23950,23950,50
|
|
|
|
|
20250221,102400,542319050,23950,23950,23950,23950,150
|
|
|
|
|
20250221,102300,538726550,23950,23950,23950,23950,1
|
|
|
|
|
20250221,102200,538702600,23950,23950,23950,23900,103
|
|
|
|
|
20250221,102100,536240750,23900,23900,23900,23900,362
|
|
|
|
|
20250221,102000,527588950,23900,23900,23900,23900,105
|
|
|
|
|
20250221,101900,525079450,23900,23900,23900,23900,1
|
|
|
|
|
20250221,101800,525055550,23850,23850,23850,23850,200
|
|
|
|
|
20250221,101700,520285550,23900,23900,23900,23900,1
|
|
|
|
|
20250221,101600,520261650,23900,23900,23900,23900,2
|
|
|
|
|
20250221,101500,520213850,23900,23900,23900,23900,3
|
|
|
|
|
20250221,101400,520142150,23850,23850,23850,23850,2
|
|
|
|
|
20250221,101300,520094450,23900,23900,23900,23900,0
|
|
|
|
|
20250221,101200,520094450,23900,23900,23900,23900,0
|
|
|
|
|
20250221,101100,520094450,23900,23900,23900,23900,1
|
|
|
|
|
20250221,101000,520070550,23900,23900,23900,23900,5
|
|
|
|
|
20250221,100900,519951050,23900,23850,23900,23850,204
|
|
|
|
|
20250221,100800,515085450,23850,23850,23850,23850,22
|
|
|
|
|
20250221,100700,514560750,23850,23850,23850,23850,508
|
|
|
|
|
20250221,100600,502444950,23850,23850,23850,23850,152
|
|
|
|
|
20250221,100500,498819750,23850,23850,23850,23850,1
|
|
|
|
|
20250221,100400,498795900,23850,23850,23850,23800,88
|
|
|
|
|
20250221,100300,496700950,23850,23850,23850,23850,21
|
|
|
|
|
20250221,100200,496200100,23850,23800,23850,23800,32
|
|
|
|
|
20250221,100100,495438400,23850,23850,23850,23850,1
|
|
|
|
|
20250221,100000,495414550,23850,23800,23850,23800,106
|
|
|
|
|
20250221,095900,492886500,23850,23850,23850,23850,15
|
|
|
|
|
20250221,095800,492528750,23800,23800,23800,23800,0
|
|
|
|
|
20250221,095700,492528750,23800,23900,23900,23800,678
|
|
|
|
|
20250221,095600,476390700,23850,23850,23850,23850,210
|
|
|
|
|
20250221,095500,471382200,23900,23900,23900,23900,4
|
|
|
|
|
20250221,095400,471286600,23900,23900,23900,23900,109
|
|
|
|
|
20250221,095300,468681500,23900,23900,23900,23900,5
|
|
|
|
|
20250221,095200,468562000,23900,23850,23900,23850,243
|
|
|
|
|
20250221,095100,462766400,23850,23850,23850,23850,0
|
|
|
|
|
20250221,095000,462766400,23850,23850,23850,23850,115
|
|
|
|
|
20250221,094900,460023650,23850,23850,23850,23850,70
|
|
|
|
|
20250221,094800,458354150,23850,23850,23850,23850,1
|
|
|
|
|
20250221,094700,458330300,23850,23850,23850,23850,9
|
|
|
|
|
20250221,094600,458115650,23900,23900,23900,23900,2
|
|
|
|
|
20250221,094500,458067850,23800,23850,23850,23800,121
|
|
|
|
|
20250221,094400,455182250,23850,23850,23850,23800,223
|
|
|
|
|
20250221,094300,449873550,23850,23850,23850,23850,238
|
|
|
|
|
20250221,094200,444197250,23850,23850,23850,23850,13
|
|
|
|
|
20250221,094100,443887200,23850,23850,23850,23850,160
|
|
|
|
|
20250221,094000,440071200,23850,23950,23950,23850,1299
|
|
|
|
|
20250221,093900,409046400,23950,23950,23950,23950,22
|
|
|
|
|
20250221,093800,408519500,23950,23950,23950,23950,50
|
|
|
|
|
20250221,093700,407322000,23950,23950,23950,23950,106
|
|
|
|
|
20250221,093600,404783300,23950,23950,23950,23950,26
|
|
|
|
|
20250221,093500,404160600,23950,23900,23950,23900,95
|
|
|
|
|
20250221,093400,401890000,23950,23950,23950,23950,2
|
|
|
|
|
20250221,093300,401842100,23950,23950,23950,23950,164
|
|
|
|
|
20250221,093200,397914300,23950,23950,23950,23950,4
|
|
|
|
|
20250221,093100,397818500,23900,23900,23900,23900,1136
|
|
|
|
|
20250221,093000,370668100,23900,23900,23900,23900,17
|
|
|
|
|
20250221,092900,370261800,23900,23850,23900,23850,121
|
|
|
|
|
20250221,092800,367375900,23850,23850,23850,23850,797
|
|
|
|
|
20250221,092700,348367450,23850,23900,23900,23850,446
|
|
|
|
|
20250221,092600,337730300,23900,23900,23900,23900,9
|
|
|
|
|
20250221,092500,337515200,23900,23900,23900,23850,22
|
|
|
|
|
20250221,092400,336990000,23900,23900,23900,23900,868
|
|
|
|
|
20250221,092300,316244800,23950,23900,23950,23900,442
|
|
|
|
|
20250221,092200,305680700,23950,23900,23950,23900,503
|
|
|
|
|
20250221,092100,293658850,23950,23900,23950,23900,67
|
|
|
|
|
20250221,092000,292057250,23900,23950,23950,23900,58
|
|
|
|
|
20250221,091900,290668550,23950,23950,23950,23950,16
|
|
|
|
|
20250221,091800,290285350,23900,23950,23950,23900,33
|
|
|
|
|
20250221,091700,289495050,23950,23900,23950,23850,1290
|
|
|
|
|
20250221,091600,258682500,23900,23950,23950,23900,206
|
|
|
|
|
20250221,091500,253758800,23950,23900,23950,23900,248
|
|
|
|
|
20250221,091400,247831550,23900,23900,23900,23900,21
|
|
|
|
|
20250221,091300,247329650,23950,23950,23950,23950,103
|
|
|
|
|
20250221,091200,244862800,23900,23950,23950,23900,150
|
|
|
|
|
20250221,091100,241270800,23950,23950,23950,23950,661
|
|
|
|
|
20250221,091000,225439850,23900,24000,24000,23900,101
|
|
|
|
|
20250221,090900,223025850,24000,24000,24000,23900,1230
|
|
|
|
|
20250221,090800,193624700,24000,24050,24050,23900,24
|
|
|
|
|
20250221,090700,193049400,24050,23900,24050,23900,3840
|
|
|
|
|
20250221,090600,101271350,23900,23950,23950,23900,94
|
|
|
|
|
20250221,090500,99024500,23900,23950,24000,23900,804
|
|
|
|
|
20250221,090400,79786950,24000,24000,24050,24000,159
|
|
|
|
|
20250221,090300,75970700,24050,24000,24050,24000,13
|
|
|
|
|
20250221,090200,75658300,24050,24100,24100,24000,2246
|
|
|
|
|
20250221,090100,21702300,24100,24250,24250,24100,596
|
|
|
|
|
20250221,090000,7323700,24300,24400,24400,24100,302
|
